China Huarong Asset Mgmt Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.465	0.470	0.455	0.460	0.460	26,691,000
2023-02-21	0.465	0.480	0.460	0.465	0.465	50,871,000
2023-02-20	0.460	0.470	0.455	0.465	0.465	62,286,000
2023-02-17	0.460	0.465	0.450	0.450	0.450	36,527,000
2023-02-16	0.465	0.470	0.455	0.460	0.460	42,721,000
2023-02-15	0.470	0.470	0.455	0.465	0.465	69,259,345
2023-02-14	0.485	0.485	0.470	0.475	0.475	33,445,000
2023-02-13	0.480	0.490	0.475	0.485	0.485	58,757,100
2023-02-10	0.470	0.490	0.460	0.480	0.480	77,626,000
2023-02-09	0.470	0.480	0.460	0.470	0.470	78,656,000
2023-02-08	0.480	0.485	0.470	0.470	0.470	20,990,000
2023-02-07	0.475	0.490	0.470	0.475	0.475	43,376,000
2023-02-06	0.490	0.490	0.465	0.475	0.475	61,632,000
2023-02-03	0.510	0.520	0.485	0.485	0.485	55,859,000
2023-02-02	0.500	0.520	0.490	0.510	0.510	82,795,000
2023-02-01	0.475	0.510	0.465	0.500	0.500	88,466,000
2023-01-31	0.470	0.480	0.460	0.475	0.475	35,844,000
2023-01-30	0.495	0.495	0.460	0.465	0.465	80,655,000
2023-01-27	0.510	0.520	0.495	0.500	0.500	28,700,000
2023-01-26	0.470	0.520	0.465	0.510	0.510	99,857,000
2023-01-20	0.440	0.470	0.435	0.465	0.465	42,372,000
2023-01-19	0.430	0.445	0.425	0.440	0.440	13,927,000
2023-01-18	0.430	0.440	0.430	0.435	0.435	20,303,000
2023-01-17	0.440	0.440	0.430	0.435	0.435	11,503,000
2023-01-16	0.430	0.445	0.425	0.440	0.440	31,629,000
2023-01-13	0.420	0.430	0.415	0.430	0.430	27,772,000
2023-01-12	0.435	0.435	0.410	0.415	0.415	44,783,647
2023-01-11	0.435	0.445	0.420	0.430	0.430	69,338,000
2023-01-10	0.440	0.450	0.425	0.435	0.435	49,857,000
2023-01-09	0.445	0.450	0.440	0.445	0.445	55,899,000
2023-01-06	0.440	0.445	0.430	0.440	0.440	31,148,000
2023-01-05	0.445	0.450	0.435	0.435	0.435	42,656,000
2023-01-04	0.415	0.450	0.415	0.435	0.435	71,404,000
2023-01-03	0.410	0.425	0.400	0.415	0.415	36,138,000
2022-12-30	0.410	0.420	0.395	0.410	0.410	64,818,000
2022-12-29	0.440	0.440	0.400	0.405	0.405	121,179,000
2022-12-28	0.445	0.460	0.435	0.445	0.445	96,880,000
2022-12-23	0.440	0.445	0.430	0.440	0.440	24,094,000
2022-12-22	0.435	0.445	0.430	0.435	0.435	51,016,000
2022-12-21	0.425	0.435	0.420	0.430	0.430	39,186,000
2022-12-20	0.435	0.450	0.415	0.425	0.425	82,299,000
2022-12-19	0.455	0.475	0.430	0.435	0.435	93,144,914
2022-12-16	0.445	0.460	0.430	0.450	0.450	108,921,000
2022-12-15	0.475	0.475	0.440	0.445	0.445	194,738,000
2022-12-14	0.485	0.510	0.470	0.475	0.475	139,481,000
2022-12-13	0.495	0.520	0.470	0.480	0.480	156,205,000
2022-12-12	0.530	0.530	0.490	0.490	0.490	175,553,000
2022-12-09	0.520	0.550	0.500	0.530	0.530	344,436,000
2022-12-08	0.465	0.520	0.465	0.510	0.510	237,735,000
2022-12-07	0.495	0.530	0.450	0.455	0.455	354,694,000
2022-12-06	0.440	0.500	0.435	0.490	0.490	272,174,000
2022-12-05	0.405	0.445	0.390	0.440	0.440	208,475,018
2022-12-02	0.380	0.420	0.375	0.400	0.400	154,715,018
2022-12-01	0.380	0.385	0.370	0.380	0.380	75,005,000
2022-11-30	0.360	0.375	0.355	0.365	0.365	91,268,000
2022-11-29	0.350	0.370	0.345	0.365	0.365	90,035,000
2022-11-28	0.350	0.355	0.335	0.345	0.345	59,313,000
2022-11-25	0.340	0.365	0.320	0.355	0.355	95,052,000
2022-11-24	0.340	0.345	0.325	0.335	0.335	44,246,000
2022-11-23	0.355	0.355	0.330	0.335	0.335	80,685,007

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-03	0.0121 HKD
2019-06-25	0.0137 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.